Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.97 | 11.16 | 10.66 | 10.87 | 0 | -0.11(-1.00%) |
Jul 30, 2013 | 10.69 | 11.00 | 10.35 | 10.98 | 0 | +0.26(+2.43%) |
Jul 29, 2013 | 11.14 | 11.46 | 10.65 | 10.72 | 0 | -0.38(-3.42%) |
Jul 26, 2013 | 11.12 | 11.44 | 10.84 | 11.10 | 0 | -0.06(-0.54%) |
Jul 25, 2013 | 12.71 | 12.71 | 10.18 | 11.16 | 0 | -2.02(-15.33%) |
Jul 24, 2013 | 12.97 | 13.35 | 12.92 | 13.18 | 0 | +0.20(+1.54%) |
Jul 23, 2013 | 13.40 | 13.80 | 12.98 | 12.98 | 0 | -0.41(-3.06%) |
Jul 22, 2013 | 12.76 | 13.40 | 12.77 | 13.39 | 0 | +0.62(+4.86%) |
Jul 19, 2013 | 13.22 | 13.24 | 12.70 | 12.77 | 0 | -0.58(-4.34%) |
Jul 18, 2013 | 13.12 | 13.57 | 12.99 | 13.35 | 0 | +0.33(+2.53%) |
Jul 17, 2013 | 13.69 | 13.69 | 12.61 | 13.02 | 188,767 | -0.53(-3.91%) |
Jul 16, 2013 | 14.15 | 14.46 | 13.32 | 13.55 | 0 | -0.53(-3.76%) |
Jul 15, 2013 | 13.25 | 14.25 | 13.22 | 14.08 | 0 | +0.91(+6.91%) |
Jul 12, 2013 | 13.57 | 13.57 | 12.50 | 13.17 | 0 | -0.50(-3.66%) |
Jul 11, 2013 | 14.05 | 14.38 | 13.49 | 13.67 | 0 | -0.04(-0.29%) |
Jul 10, 2013 | 13.00 | 14.06 | 13.00 | 13.71 | 0 | +0.72(+5.54%) |
Jul 09, 2013 | 12.20 | 13.38 | 12.20 | 12.99 | 0 | +0.84(+6.91%) |
Jul 08, 2013 | 11.03 | 12.21 | 11.00 | 12.15 | 0 | +1.12(+10.15%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.94 | 11.03 | 0 | -0.01(-0.09%) |
Jul 03, 2013 | 11.08 | 11.38 | 10.84 | 11.04 | 0 | +0.02(+0.18%) |
Jul 02, 2013 | 9.830 | 11.18 | 9.830 | 11.02 | 0 | +1.28(+13.14%) |
Jul 01, 2013 | 9.440 | 9.750 | 8.760 | 9.740 | 0 | +0.32(+3.40%) |
Jun 28, 2013 | 9.680 | 9.710 | 9.400 | 9.420 | 61,051 | -0.18(-1.87%) |
Jun 26, 2013 | 9.840 | 9.940 | 9.350 | 9.600 | 0 | -0.12(-1.23%) |
Jun 25, 2013 | 9.510 | 10.10 | 9.510 | 9.720 | 0 | +0.25(+2.64%) |
Jun 24, 2013 | 10.04 | 10.04 | 9.300 | 9.470 | 0 | -0.76(-7.43%) |
Jun 21, 2013 | 11.17 | 11.20 | 10.16 | 10.23 | 305,307 | -0.94(-8.42%) |
Jun 20, 2013 | 12.70 | 12.70 | 11.12 | 11.17 | 0 | -1.67(-13.01%) |
Jun 19, 2013 | 12.81 | 13.36 | 12.79 | 12.84 | 0 | -0.06(-0.47%) |
Jun 18, 2013 | 12.79 | 13.48 | 12.56 | 12.90 | 0 | +0.62(+5.05%) |
Jun 17, 2013 | 11.80 | 13.59 | 11.80 | 12.28 | 0 | +0.63(+5.41%) |
Jun 14, 2013 | 11.11 | 11.75 | 11.00 | 11.65 | 0 | +0.60(+5.43%) |
Jun 13, 2013 | 11.20 | 11.20 | 10.71 | 11.05 | 61,939 | -0.11(-0.99%) |
Jun 12, 2013 | 11.20 | 11.25 | 10.90 | 11.16 | 54,286 | +0.01(+0.09%) |
Jun 11, 2013 | 11.01 | 11.19 | 10.72 | 11.15 | 0 | +0.07(+0.63%) |
Jun 10, 2013 | 10.94 | 11.19 | 10.57 | 11.08 | 0 | +0.20(+1.84%) |
Jun 07, 2013 | 10.96 | 11.24 | 10.53 | 10.88 | 0 | +0.02(+0.18%) |
Jun 06, 2013 | 10.01 | 11.37 | 10.01 | 10.86 | 0 | +0.80(+7.95%) |
Jun 05, 2013 | 10.00 | 10.10 | 9.610 | 10.06 | 0 | +0.11(+1.11%) |
Jun 04, 2013 | 10.07 | 10.41 | 9.645 | 9.950 | 0 | +0.02(+0.20%) |
Jun 03, 2013 | 8.560 | 10.13 | 8.500 | 9.930 | 276,577 | +1.49(+17.65%) |
May 31, 2013 | 8.090 | 8.590 | 7.920 | 8.440 | 108,873 | +0.34(+4.20%) |
May 30, 2013 | 7.800 | 8.100 | 7.800 | 8.100 | 0 | +0.31(+3.98%) |
May 29, 2013 | 7.850 | 7.850 | 7.660 | 7.790 | 20,885 | +0.00(+0.00%) |
May 28, 2013 | 7.890 | 7.930 | 7.681 | 7.790 | 44,724 | +0.12(+1.56%) |
May 24, 2013 | 7.480 | 7.715 | 7.450 | 7.670 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.610 | 7.700 | 7.350 | 7.670 | 0 | -0.07(-0.90%) |
May 22, 2013 | 8.030 | 8.100 | 7.601 | 7.740 | 0 | -0.11(-1.40%) |
May 21, 2013 | 7.930 | 8.190 | 7.770 | 7.850 | 0 | -0.01(-0.13%) |
May 20, 2013 | 7.830 | 8.242 | 7.750 | 7.860 | 0 | +0.11(+1.42%) |
May 17, 2013 | 7.790 | 7.879 | 7.590 | 7.750 | 0 | +0.04(+0.52%) |
May 16, 2013 | 7.570 | 7.880 | 7.548 | 7.710 | 46,256 | +0.14(+1.85%) |
May 15, 2013 | 7.400 | 7.580 | 7.360 | 7.570 | 0 | +0.04(+0.53%) |
May 13, 2013 | 7.420 | 7.648 | 7.330 | 7.530 | 0 | +0.01(+0.13%) |
May 10, 2013 | 7.420 | 7.600 | 7.410 | 7.520 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.540 | 7.710 | 7.280 | 7.500 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7.450 | 7.520 | 7.280 | 7.500 | 0 | +0.05(+0.67%) |
May 07, 2013 | 7.620 | 7.620 | 7.351 | 7.450 | 0 | -0.24(-3.12%) |
May 06, 2013 | 7.750 | 7.890 | 7.660 | 7.690 | 0 | +0.03(+0.39%) |
May 03, 2013 | 7.250 | 7.710 | 7.250 | 7.660 | 0 | +0.43(+5.95%) |
May 02, 2013 | 7.290 | 7.400 | 7.160 | 7.230 | 0 | +0.01(+0.14%) |